| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 37.5 | 37.85 | 37.1 | 37.3 | 37.3 | -0.4 (-1.06%) | 3,305,094 |
| 20 Dec 2019 | HKD | 37.95 | 38.75 | 37.45 | 37.7 | 37.7 | -0.05 (-0.13%) | 11,703,395 |
| 19 Dec 2019 | HKD | 37.8 | 38.05 | 37.3 | 37.75 | 37.75 | +0.15 (+0.40%) | 3,573,051 |
| 18 Dec 2019 | HKD | 39.1 | 39.1 | 37.6 | 37.6 | 37.6 | -1.4 (-3.59%) | 9,187,888 |
| 17 Dec 2019 | HKD | 38.4 | 39.45 | 38.25 | 39 | 39 | +0.75 (+1.96%) | 5,289,867 |
| 16 Dec 2019 | HKD | 38.1 | 38.7 | 37.6 | 38.25 | 38.25 | 0.0 (0.0%) | 4,051,243 |
| 13 Dec 2019 | HKD | 37.65 | 38.25 | 37.65 | 38.25 | 38.25 | +1 (+2.68%) | 3,926,127 |
| 12 Dec 2019 | HKD | 37.4 | 37.65 | 37 | 37.25 | 37.25 | -0.15 (-0.40%) | 3,127,534 |
| 11 Dec 2019 | HKD | 36.6 | 37.4 | 36.5 | 37.4 | 37.4 | +0.2 (+0.54%) | 2,517,003 |
| 10 Dec 2019 | HKD | 37.25 | 37.7 | 36.9 | 37.2 | 37.2 | -0.05 (-0.13%) | 1,847,786 |
| 9 Dec 2019 | HKD | 37.5 | 37.5 | 37.05 | 37.25 | 37.25 | +0.1 (+0.27%) | 2,315,792 |
| 6 Dec 2019 | HKD | 37.65 | 37.75 | 37 | 37.15 | 37.15 | -0.15 (-0.40%) | 2,404,386 |
| 5 Dec 2019 | HKD | 37.3 | 37.4 | 37.05 | 37.3 | 37.3 | +0.2 (+0.54%) | 1,404,772 |
| 4 Dec 2019 | HKD | 37 | 37.65 | 36.85 | 37.1 | 37.1 | -0.15 (-0.40%) | 2,517,199 |
| 3 Dec 2019 | HKD | 37.05 | 37.6 | 37 | 37.25 | 37.25 | +0.15 (+0.40%) | 1,400,115 |
| 2 Dec 2019 | HKD | 37 | 37.6 | 37 | 37.1 | 37.1 | -0.05 (-0.13%) | 1,716,294 |
| 29 Nov 2019 | HKD | 37.8 | 38 | 37 | 37.15 | 37.15 | -1 (-2.62%) | 3,801,871 |
| 28 Nov 2019 | HKD | 38.25 | 38.4 | 37.85 | 38.15 | 38.15 | -0.1 (-0.26%) | 1,822,110 |
| 27 Nov 2019 | HKD | 38.5 | 38.5 | 38 | 38.25 | 38.25 | -0.3 (-0.78%) | 1,590,568 |
| 26 Nov 2019 | HKD | 38.7 | 39.35 | 38.15 | 38.55 | 38.55 | +0.2 (+0.52%) | 4,539,802 |
| 25 Nov 2019 | HKD | 38 | 38.55 | 37.6 | 38.35 | 38.35 | +0.65 (+1.72%) | 3,053,777 |
| 22 Nov 2019 | HKD | 37.6 | 38.15 | 37.6 | 37.7 | 37.7 | +0.25 (+0.67%) | 1,605,713 |
| 21 Nov 2019 | HKD | 37.45 | 38.25 | 37.35 | 37.45 | 37.45 | -0.4 (-1.06%) | 2,608,728 |
| 20 Nov 2019 | HKD | 37.65 | 38.1 | 37.65 | 37.85 | 37.85 | -0.15 (-0.39%) | 2,180,405 |
| 19 Nov 2019 | HKD | 37.8 | 38.15 | 37.55 | 38 | 38 | 0.0 (0.0%) | 2,440,255 |
| 18 Nov 2019 | HKD | 38.7 | 38.75 | 37.85 | 38 | 38 | +0.05 (+0.13%) | 1,507,649 |
| 15 Nov 2019 | HKD | 37.85 | 38.2 | 37.7 | 37.95 | 37.95 | +0.05 (+0.13%) | 2,941,301 |
| 14 Nov 2019 | HKD | 38 | 38.35 | 37.55 | 37.9 | 37.9 | -0.2 (-0.52%) | 3,060,624 |
| 13 Nov 2019 | HKD | 38 | 38.1 | 37.45 | 38.1 | 38.1 | -0.3 (-0.78%) | 6,316,565 |
| 12 Nov 2019 | HKD | 38.95 | 38.95 | 38 | 38.4 | 38.4 | +0.05 (+0.13%) | 3,547,525 |
